Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026				0.4400	168	-0.02(-4.70%)
Apr 21, 2026	0.4578	0.4617	0.4578	0.4617	1,322	+0.01(+1.12%)
Apr 20, 2026	0.4320	0.4725	0.4320	0.4566	8,355	-0.00(-0.59%)
Apr 17, 2026	0.4604	0.4604	0.4430	0.4593	43,939	+0.00(+1.03%)
Apr 16, 2026	0.4557	0.4557	0.4546	0.4546	4,130	-0.01(-1.30%)
Apr 15, 2026	0.4606	0.4606	0.4606	0.4606	4,008	-0.02(-4.06%)
Apr 14, 2026	0.4770	0.4801	0.4688	0.4801	500	-0.00(-0.56%)
Apr 13, 2026	0.4320	0.5000	0.4320	0.4828	8,685	+0.01(+2.70%)
Apr 09, 2026				0.4701	117	-0.03(-5.98%)
Apr 08, 2026	0.5000	0.5000	0.4926	0.5000	3,601	+0.04(+8.70%)
Apr 07, 2026	0.4856	0.4856	0.4600	0.4600	4,537	-0.02(-4.74%)
Apr 06, 2026	0.4829	0.4904	0.4718	0.4829	4,133	+0.00(+0.98%)
Apr 02, 2026	0.4624	0.4782	0.4624	0.4782	365	-0.01(-2.77%)
Apr 01, 2026	0.4959	0.4959	0.4903	0.4918	891	+0.01(+1.53%)
Mar 31, 2026	0.4974	0.5116	0.4844	0.4844	1,866	-0.03(-5.45%)
Mar 30, 2026	0.5200	0.5264	0.4937	0.5123	8,199	+0.03(+6.53%)
Mar 27, 2026	0.4974	0.5000	0.4809	0.4809	2,378	-0.01(-2.39%)
Mar 25, 2026				0.4927	29	-0.01(-1.95%)
Mar 24, 2026	0.5025	0.5025	0.5025	0.5025	158	-0.00(-0.79%)
Mar 23, 2026	0.5065	0.5065	0.5065	0.5065	606	-0.01(-1.00%)
Mar 20, 2026	0.4803	0.5116	0.4701	0.5116	870	+0.01(+1.33%)
Mar 19, 2026	0.4969	0.5199	0.4969	0.5049	953	+0.01(+2.73%)
Mar 18, 2026	0.5137	0.5205	0.4915	0.4915	2,962	-0.03(-5.57%)
Mar 17, 2026	0.5130	0.5205	0.5104	0.5205	1,893	+0.01(+2.68%)
Mar 16, 2026	0.5213	0.5257	0.5069	0.5069	694	-0.01(-2.35%)
Mar 13, 2026	0.5000	0.5211	0.4700	0.5191	25,927	+0.01(+2.43%)
Mar 12, 2026	0.5245	0.5245	0.5068	0.5068	2,998	-0.02(-4.38%)
Mar 11, 2026	0.5300	0.5448	0.5300	0.5300	2,813	+0.00(+0.00%)
Mar 10, 2026	0.5430	0.5473	0.5300	0.5300	20,640	-0.05(-9.14%)
Mar 09, 2026	0.5862	0.5971	0.5440	0.5833	52,596	+0.01(+1.83%)
Mar 06, 2026	0.5692	0.6100	0.5692	0.5728	7,190	-0.01(-1.63%)
Mar 05, 2026	0.6200	0.6200	0.5600	0.5823	3,491	-0.02(-3.16%)
Mar 04, 2026	0.5892	0.6013	0.5892	0.6013	1,388	-0.00(-0.10%)
Mar 03, 2026	0.5871	0.6079	0.5472	0.6019	10,301	-0.02(-2.92%)
Mar 02, 2026	0.6200	0.6580	0.6120	0.6200	16,056	-0.01(-1.42%)
Feb 27, 2026	0.6200	0.6376	0.6200	0.6289	10,106	+0.01(+1.80%)
Feb 26, 2026	0.6203	0.6280	0.6100	0.6178	3,403	+0.00(+0.29%)
Feb 25, 2026	0.6180	0.6180	0.6160	0.6160	1,382	-0.01(-0.98%)
Feb 24, 2026	0.6143	0.6222	0.6080	0.6221	17,838	-0.01(-1.38%)
Feb 23, 2026	0.6051	0.6338	0.6051	0.6308	8,288	-0.02(-2.80%)
Feb 20, 2026	0.6490	0.6490	0.6490	0.6490	382	+0.03(+5.48%)
Feb 19, 2026	0.6008	0.6500	0.6008	0.6153	22,737	-0.04(-5.45%)
Feb 18, 2026	0.6508	0.6508	0.6508	0.6508	250	-0.02(-2.65%)
Feb 17, 2026	0.6403	0.6685	0.6000	0.6685	5,994	+0.02(+2.80%)
Feb 13, 2026	0.6503	0.6700	0.6503	0.6503	3,163	-0.01(-2.05%)
Feb 12, 2026	0.6639	0.6639	0.6639	0.6639	352	+0.00(+0.59%)
Feb 11, 2026	0.6600	0.6600	0.6600	0.6600	5,048	-0.00(-0.24%)
Feb 10, 2026	0.6739	0.6739	0.6616	0.6616	2,119	+0.00(+0.02%)
Feb 09, 2026	0.6261	0.6615	0.6093	0.6615	3,546	+0.04(+6.88%)
Feb 06, 2026	0.6317	0.6336	0.6067	0.6189	10,596	+0.02(+2.67%)
Feb 05, 2026	0.6417	0.6417	0.6028	0.6028	9,247	-0.01(-1.92%)
Feb 04, 2026	0.6048	0.6146	0.6048	0.6146	3,578	+0.00(+0.80%)
Feb 03, 2026	0.6000	0.6210	0.6000	0.6097	14,544	-0.05(-7.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Avant Brands Inc (OP:AVTBF)

Historical Prices